| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 30.6 | 30.75 | 30.05 | 30.2 | 30.2 | -0.8 (-2.58%) | 3,016 |
| 9 Dec 2019 | INR | 31.6 | 31.65 | 30.8 | 31 | 31 | -0.65 (-2.05%) | 1,477 |
| 6 Dec 2019 | INR | 33.45 | 33.45 | 31.5 | 31.65 | 31.65 | -1.1 (-3.36%) | 2,516 |
| 5 Dec 2019 | INR | 33 | 33.25 | 32.6 | 32.75 | 32.75 | -0.35 (-1.06%) | 1,316 |
| 4 Dec 2019 | INR | 33.2 | 33.35 | 32.6 | 33.1 | 33.1 | +0.4 (+1.22%) | 1,605 |
| 3 Dec 2019 | INR | 33.65 | 33.65 | 32.55 | 32.7 | 32.7 | -1.35 (-3.96%) | 7,906 |
| 2 Dec 2019 | INR | 34.9 | 35.65 | 33.35 | 34.05 | 34.05 | -0.3 (-0.87%) | 13,103 |
| 29 Nov 2019 | INR | 32.2 | 34.9 | 32.05 | 34.35 | 34.35 | +1.85 (+5.69%) | 13,170 |
| 28 Nov 2019 | INR | 33.05 | 33.1 | 32.3 | 32.5 | 32.5 | -1 (-2.99%) | 3,535 |
| 27 Nov 2019 | INR | 33.9 | 33.9 | 33.3 | 33.5 | 33.5 | +0.4 (+1.21%) | 2,629 |
| 26 Nov 2019 | INR | 33.5 | 34.45 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 2,500 |
| 25 Nov 2019 | INR | 33.5 | 33.7 | 33 | 33.1 | 33.1 | +0.2 (+0.61%) | 4,995 |
| 22 Nov 2019 | INR | 33.25 | 33.3 | 32.7 | 32.9 | 32.9 | -0.2 (-0.60%) | 1,192 |
| 21 Nov 2019 | INR | 33.05 | 33.9 | 33 | 33.1 | 33.1 | -0.2 (-0.60%) | 7,315 |
| 20 Nov 2019 | INR | 33.9 | 34.65 | 33.2 | 33.3 | 33.3 | -0.2 (-0.60%) | 5,303 |
| 19 Nov 2019 | INR | 34.4 | 34.4 | 33.4 | 33.5 | 33.5 | -0.95 (-2.76%) | 6,662 |
| 18 Nov 2019 | INR | 34.4 | 34.9 | 34 | 34.45 | 34.45 | -0.25 (-0.72%) | 1,444 |
| 15 Nov 2019 | INR | 35 | 35.35 | 34.4 | 34.7 | 34.7 | -0.4 (-1.14%) | 3,313 |
| 14 Nov 2019 | INR | 36 | 36 | 35.1 | 35.1 | 35.1 | -0.7 (-1.96%) | 3,003 |
| 13 Nov 2019 | INR | 36.1 | 37.6 | 35.5 | 35.8 | 35.8 | +0.25 (+0.70%) | 10,083 |
| 11 Nov 2019 | INR | 36.65 | 37.2 | 35.25 | 35.55 | 35.55 | -1.8 (-4.82%) | 6,394 |
| 8 Nov 2019 | INR | 37.9 | 38.95 | 37 | 37.35 | 37.35 | -1.1 (-2.86%) | 1,976 |
| 7 Nov 2019 | INR | 38 | 39.8 | 37.15 | 38.45 | 38.45 | +0.25 (+0.65%) | 6,472 |
| 6 Nov 2019 | INR | 37 | 39.1 | 37 | 38.2 | 38.2 | +0.85 (+2.28%) | 14,884 |
| 5 Nov 2019 | INR | 39.2 | 40.25 | 37.1 | 37.35 | 37.35 | -1.75 (-4.48%) | 27,117 |
| 4 Nov 2019 | INR | 37.1 | 39.5 | 36.5 | 39.1 | 39.1 | +2 (+5.39%) | 34,364 |
| 1 Nov 2019 | INR | 33.9 | 37.55 | 33.9 | 37.1 | 37.1 | +3.5 (+10.42%) | 28,039 |
| 31 Oct 2019 | INR | 32.75 | 34.3 | 32.55 | 33.6 | 33.6 | +1.2 (+3.70%) | 9,264 |
| 30 Oct 2019 | INR | 32.3 | 33.3 | 32 | 32.4 | 32.4 | +0.85 (+2.69%) | 4,429 |
| 29 Oct 2019 | INR | 31.6 | 32.75 | 31.15 | 31.55 | 31.55 | +1.3 (+4.30%) | 4,362 |
